RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$17.50 -13.11%

(7/7 09:55) ◀

Tuesday, July 7, 2026 (10:00am)

▶ (7/7 18:58)

◀ 7/7 10:00 ▶

Option Volume

Detail

ℹ

Current (07/07 10:00am) 62,771

Calls: 35,479 (57%)

Puts: 27,292 (43%)

Prior (07/02) 92,455

Calls: 76,243 (82%)

Puts: 16,212 (18%)

Current vs Prior -32.11%

Calls: -53.47% (Calls)

Puts: +68.34% (Puts)

Prior 7-Day Total 472,971

Calls: 313,365 (66%)

Puts: 159,606 (34%)

Prior 7-Day Average 67,567

Calls: 44,766 (66%)

Puts: 22,800 (34%)

Current vs Prior 7-Day Avg -7.10%

Calls: -20.75%

Puts: +19.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:00am) $6.23M

Calls: $3.40M (54%)

Puts: $2.84M (46%)

Prior (07/02) $16.07M

Calls: $12.07M (75%)

Puts: $4.00M (25%)

Current vs Prior -61.22%

Calls: -71.86%

Puts: -29.15%

Prior 7-Day Total $56.13M

Calls: $36.70M (65%)

Puts: $19.43M (35%)

Prior 7-Day Average $8.02M

Calls: $5.24M (65%)

Puts: $2.78M (35%)

Current vs Prior 7-Day Avg -22.29%

Calls: -35.22%

Puts: +2.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:00am) 0.77

Prior (07/02) 0.21

Current vs Prior +261.77%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +12.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 10:00am) 2,163,100

Calls: 1,122,599 (52%)

Puts: 1,040,501 (48%)

Prior (07/02) 2,134,058

Calls: 1,116,272 (52%)

Puts: 1,017,786 (48%)

Current vs Prior +1.36%

Prior 7-Day Total 15,325,535

Calls: 7,940,712 (52%)

Puts: 7,384,823 (48%)

Prior 7-Day Average 2,189,362

Calls: 1,134,387 (52%)

Puts: 1,054,974 (48%)

Current vs Prior 7-Day Avg -1.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.97% | 10.34%10.34% | 21.71%

Prior 5.36% | 11.23%-- | --

Current vs Prior +30.11% | -7.91%-- | --

Prior 7-Day Avg 9.43% | 12.68%-- | --

Current vs 7-Day Avg -26.06% | -18.41%-- | --

Prior 7-Day Eod 5.36% | 11.23%-- | --

Current vs 7-Day Eod +30.11% | -7.91%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.25% | 9.94%

Calls: 11.67% | 12.09%

Puts: 4.84% | 7.78%

Prior 18.74% | 9.59%

Calls: 11.29% | 10.17%

Puts: 26.19% | 9.00%

Current vs Prior -55.98% | +3.65%

Prior 7-Day Avg 9.40% | 5.60%

Calls: 5.93% | 5.68%

Puts: 12.87% | 5.51%

Current vs 7-Day Avg -12.27% | +77.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. P/C ratio rising 262% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BEARISH	NEUTRAL	MIXED
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 40 of results (avg 7.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.67	2.78	$2.72	4.0%	21	0.68	1.2K
$15.00	Aug 21	3.30	3.45	$3.38	4.4%	37	0.76	611
$20.00	Aug 21	1.06	1.11	$1.09	4.6%	836	0.37	7.0K
$17.00	Aug 21	2.13	2.25	$2.19	5.5%	46	0.60	6.0K
$17.00	Jul 10	0.86	0.91	$0.89	5.6%	6.4K	0.64	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.66	0.68	$0.67	3.0%	586	0.39	4.0K
$18.00	Aug 21	2.12	2.20	$2.16	3.7%	51	0.48	812
$19.00	Aug 21	2.72	2.83	$2.78	4.0%	35	0.56	569
$21.00	Aug 21	4.10	4.30	$4.20	4.8%	--	0.69	94
$17.50	Jul 10	0.60	0.63	$0.62	4.8%	2.2K	0.49	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.58, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.06	0.07	$0.07	14.3%	3.0K	0.09	7.8K
$19.00	Jul 10	0.15	0.18	$0.16	18.8%	776	0.19	3.2K
$20.00	Jul 17	0.22	0.24	$0.23	8.7%	956	0.18	14.1K
$18.50	Jul 10	0.24	0.28	$0.26	15.4%	665	0.28	3.4K
$19.50	Jul 17	0.29	0.32	$0.31	9.7%	76	0.23	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 10	0.20	0.22	$0.21	9.5%	1.2K	0.24	995
$15.50	Jul 17	0.20	0.22	$0.21	9.5%	419	0.16	1.0K
$16.00	Jul 17	0.31	0.33	$0.32	6.3%	582	0.23	2.8K
$15.50	Jul 24	0.32	0.39	$0.36	19.4%	21	0.20	446
$17.00	Jul 10	0.36	0.39	$0.38	7.9%	6.1K	0.36	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	3.35	4.25	$3.80	23.7%	60	1.00	162
$14.50	Jul 10	2.77	3.65	$3.21	27.4%	--	1.00	129
$14.00	Jul 17	3.40	3.75	$3.58	9.8%	9	0.96	2.0K
$15.00	Jul 10	2.41	2.75	$2.58	13.2%	17	0.94	2.1K
$14.50	Jul 17	2.77	3.80	$3.29	31.3%	50	0.93	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	3.00	3.65	$3.33	19.5%	10	0.96	59
$20.50	Jul 10	2.94	3.30	$3.12	11.5%	14	0.94	118
$20.00	Jul 10	2.50	2.67	$2.59	6.6%	444	0.91	545
$21.00	Jul 17	3.05	3.85	$3.45	23.2%	--	0.87	19
$19.50	Jul 10	2.02	2.20	$2.11	8.5%	565	0.87	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 52.9K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.86	0.91	$0.89	5.6%	6.4K	0.64	2.1K
$18.00	Jul 17	0.65	0.73	$0.69	11.6%	5.2K	0.44	10.9K
$20.00	Jul 10	0.06	0.07	$0.07	14.3%	3.0K	0.09	7.8K
$18.00	Jul 10	0.39	0.43	$0.41	9.8%	2.2K	0.39	2.8K
$17.50	Jul 10	0.56	0.63	$0.60	11.7%	1.0K	0.51	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.36	0.39	$0.38	7.9%	6.1K	0.36	2.2K
$18.00	Jul 10	0.85	0.95	$0.90	11.1%	2.8K	0.61	7.7K
$19.00	Jul 10	1.61	1.73	$1.67	7.2%	2.5K	0.81	4.7K
$17.50	Jul 10	0.60	0.63	$0.62	4.8%	2.2K	0.49	2.2K
$16.50	Jul 10	0.20	0.22	$0.21	9.5%	1.2K	0.24	995

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 20.8%, max 42.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Jul 31	106.8%	74.9%	42.5%	6	166
$21.00	Jul 10	Aug 21	106.0%	80.1%	32.4%	870	6.1K
$20.50	Jul 10	Aug 14	103.5%	80.0%	29.5%	490	2.3K
$20.00	Jul 10	Aug 21	101.5%	79.6%	27.6%	3.8K	14.8K
$14.00	Jul 10	Aug 21	100.9%	79.5%	26.9%	61	355

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Aug 7	106.8%	79.9%	33.6%	25	511
$21.00	Jul 10	Aug 21	106.0%	80.1%	32.4%	10	153
$20.00	Jul 10	Aug 21	101.5%	79.6%	27.6%	485	1.9K
$14.00	Jul 10	Aug 21	100.9%	79.5%	26.9%	258	1.5K
$19.00	Jul 10	Aug 21	97.1%	79.4%	22.4%	2.6K	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.00, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.50	$19.00	Jul 10	$0.10	$0.40	$0.10	4.00	$18.60
$19.50	$20.00	Jul 31	$0.11	$0.39	$0.11	3.55	$19.61
$19.00	$19.50	Jul 31	$0.12	$0.38	$0.12	3.17	$19.12
$20.00	$21.00	Aug 21	$0.25	$0.75	$0.25	3.00	$20.25
$18.50	$19.00	Jul 17	$0.13	$0.37	$0.13	2.85	$18.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Jul 10	$0.11	$0.39	$0.11	3.55	$16.39
$16.00	$15.50	Jul 17	$0.11	$0.39	$0.11	3.55	$15.89
$15.50	$15.00	Jul 24	$0.11	$0.39	$0.11	3.55	$15.39
$14.50	$14.00	Aug 7	$0.11	$0.39	$0.11	3.55	$14.39
$16.00	$15.50	Aug 14	$0.11	$0.39	$0.11	3.55	$15.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 4.00, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 31	$0.40	$0.40	$0.10	4.00	$14.90
$16.00	$16.50	Jul 17	$0.37	$0.37	$0.13	2.85	$16.37
$14.00	$14.50	Jul 24	$0.37	$0.37	$0.13	2.85	$14.37
$16.50	$17.00	Jul 24	$0.37	$0.37	$0.13	2.85	$16.87
$15.50	$16.00	Jul 31	$0.37	$0.37	$0.13	2.85	$15.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$18.50	Jul 10	$0.40	$0.40	$0.10	4.00	$18.60
$19.00	$18.50	Jul 17	$0.40	$0.40	$0.10	4.00	$18.60
$20.00	$19.50	Jul 31	$0.40	$0.40	$0.10	4.00	$19.60
$19.50	$19.00	Jul 24	$0.39	$0.39	$0.11	3.55	$19.11
$19.50	$19.00	Jul 31	$0.39	$0.39	$0.11	3.55	$19.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.07	87.3%	77.8%
$14.50	Jul 10	Jul 17	$0.08	106.8%	80.4%
$21.00	Jul 10	Jul 17	$0.11	106.0%	86.2%
$20.50	Jul 10	Jul 17	$0.15	103.5%	85.8%
$15.50	Jul 10	Jul 17	$0.16	85.5%	78.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	106.8%	80.4%
$20.00	Jul 10	Jul 17	$0.09	101.5%	82.8%
$19.50	Jul 10	Jul 17	$0.11	98.2%	81.5%
$15.00	Jul 10	Jul 17	$0.12	90.3%	79.9%
$21.00	Jul 10	Jul 17	$0.12	106.0%	86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 6.97% of stock, avg 17.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Jul 10	$0.60	$0.62	$1.22	$16.28	$18.72	6.97%
$17.00	Jul 10	$0.89	$0.38	$1.27	$15.73	$18.27	7.26%
$18.00	Jul 10	$0.41	$0.90	$1.31	$16.69	$19.31	7.49%
$16.50	Jul 10	$1.21	$0.21	$1.42	$15.08	$17.92	8.11%
$18.50	Jul 10	$0.26	$1.27	$1.53	$16.97	$20.03	8.74%
$17.50	Jul 17	$0.91	$0.90	$1.81	$15.69	$19.31	10.34%
$19.00	Jul 10	$0.16	$1.67	$1.83	$17.17	$20.83	10.46%
$17.00	Jul 17	$1.17	$0.67	$1.84	$15.16	$18.84	10.51%
$16.00	Jul 10	$1.78	$0.10	$1.88	$14.12	$17.88	10.74%
$18.00	Jul 17	$0.69	$1.20	$1.89	$16.11	$19.89	10.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.63% of stock, avg 9.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$15.50	Jul 10	$0.07	$0.04	$0.11	$15.39	$20.11
$19.50	$15.50	Jul 10	$0.10	$0.04	$0.14	$15.36	$19.64
$20.00	$16.00	Jul 10	$0.07	$0.10	$0.17	$15.83	$20.17
$19.00	$15.50	Jul 10	$0.16	$0.04	$0.20	$15.30	$19.20
$19.50	$16.00	Jul 10	$0.10	$0.10	$0.20	$15.80	$19.70
$19.00	$16.00	Jul 10	$0.16	$0.10	$0.26	$15.74	$19.26
$20.00	$16.50	Jul 10	$0.07	$0.21	$0.28	$16.22	$20.28
$18.50	$15.50	Jul 10	$0.26	$0.04	$0.30	$15.20	$18.80
$19.50	$16.50	Jul 10	$0.10	$0.21	$0.31	$16.19	$19.81
$18.50	$16.00	Jul 10	$0.26	$0.10	$0.36	$15.64	$18.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 6.69, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/21	Aug 21	$0.87	$0.13	6.69	$18.13	$20.87
16/17	18/18	Aug 14	$0.86	$0.14	6.14	$16.14	$18.36
18/19	20/20	Aug 14	$0.86	$0.14	6.14	$18.14	$20.36
17/18	19/20	Aug 21	$0.83	$0.17	4.88	$17.17	$19.83
18/19	20/21	Aug 14	$0.82	$0.18	4.56	$18.18	$21.32
15/16	17/18	Aug 21	$0.82	$0.18	4.56	$15.18	$17.82
16/17	18/19	Aug 21	$0.82	$0.18	4.56	$16.18	$18.82
14/15	18/18	Jul 31	$0.40	$0.10	4.00	$14.60	$17.90
15/16	16/17	Jul 31	$0.40	$0.10	4.00	$15.10	$16.90
15/16	17/18	Jul 31	$0.40	$0.10	4.00	$15.10	$17.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 21	$0.07	$0.93	13.29
$18.00	$19.00	$20.00	Aug 21	$0.08	$0.92	11.50
$16.50	$17.00	$17.50	Jul 17	$0.05	$0.45	9.00
$17.00	$18.00	$19.00	Aug 21	$0.10	$0.90	9.00
$16.00	$16.50	$17.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Aug 21	$0.07	$0.93	13.29
$16.00	$17.00	$18.00	Aug 21	$0.09	$0.91	10.11
$19.50	$20.00	$20.50	Jul 10	$0.05	$0.45	9.00
$14.00	$15.00	$16.00	Aug 21	$0.10	$0.90	9.00
$15.00	$16.00	$17.00	Aug 21	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.27, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Jul 10	-$0.06	$0.44
$20.50	$21.00	1:2	Jul 17	-$0.09	$0.41
$20.00	$21.00	1:2	Aug 21	-$0.59	$0.41
$18.00	$18.50	1:2	Jul 10	-$0.11	$0.39
$19.50	$20.00	1:2	Jul 17	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.27	$0.73
$16.00	$15.00	1:2	Aug 21	-$0.43	$0.57
$17.00	$16.00	1:2	Aug 14	-$0.49	$0.51
$15.50	$15.00	1:2	Jul 17	-$0.07	$0.43
$15.00	$14.50	1:2	Jul 24	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.60%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 21	$1.68	0.52	2.9%	9.60%	12.46%	302	2.0K
$17.50	Aug 14	$1.63	0.56	0.0%	9.31%	9.31%	18	6
$18.00	Aug 7	$1.40	0.52	2.9%	8.00%	10.86%	22	204
$17.50	Jul 31	$1.39	0.56	0.0%	7.94%	7.94%	12	458
$18.00	Aug 14	$1.39	0.51	2.9%	7.94%	10.80%	35	9
$19.00	Aug 21	$1.31	0.44	8.6%	7.49%	16.06%	35	932
$17.50	Aug 7	$1.30	0.56	0.0%	7.43%	7.43%	--	84
$18.00	Jul 31	$1.19	0.50	2.9%	6.80%	9.66%	575	5.6K
$18.50	Aug 7	$1.13	0.47	5.7%	6.46%	12.17%	10	267
$19.00	Aug 14	$1.07	0.43	8.6%	6.11%	14.69%	--	36

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 35,479

Total Puts 27,292

Put/Call Ratio 0.77

Net Difference 8,187

Prior's Put/Call Breakdown

Total Calls 76,243

Total Puts 16,212

Put/Call Ratio 0.21

Net Difference 60,031

Prior 7-Day Put/Call Summary

Total Calls 313,365

Total Puts 159,606

Average Put/Call Ratio 0.68

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card